Dark

CRWV20270617C150
CRWV Jun 17 2027 150.00 Call (CRWV270617C00150000)
option OPRA

EOD

Aug 13, 2026

19.90-5.373%(-1.13)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.0000	25.5000	19.9000	19.9000	-5.373%	87	4,345	0.000%
2026-08-12	22.3900	23.7200	20.1800	21.0300	+46.551%	416	4,340	-5.373%
2026-08-11	14.3800	14.3900	13.5200	14.3500	-3.885%	48	4,204	+38.676%
2026-08-10	15.4700	16.1700	14.9300	14.9300	-5.446%	18	4,193	+33.289%
2026-08-07	14.3000	15.7900	14.3000	15.7900	+11.827%	7	4,188	+26.029%
2026-08-06	14.8500	14.8500	14.1200	14.1200	-12.840%	29	4,185	+40.935%
2026-08-05	17.2000	17.3000	16.2000	16.2000	-11.281%	7	4,186	+22.840%
2026-08-04	15.4300	18.6700	15.4300	18.2600	+25.931%	38	4,186	+8.981%
2026-08-03	13.3500	15.0500	13.3000	14.5000	+47.508%	50	4,218	+37.241%
2026-07-31	9.4500	9.8300	9.4500	9.8300	-2.189%	13	4,259	+102.442%
2026-07-30	9.0000	10.8500	9.0000	10.0500	+47.794%	41	4,258	+98.010%
2026-07-29	7.4000	7.6400	6.5000	6.8000	-15.212%	64	4,267	+192.647%
2026-07-28	8.8500	8.8500	7.4500	8.0200	-15.132%	157	4,250	+148.130%
2026-07-27	9.9800	9.9800	9.2000	9.4500	-0.526%	27	4,245	+110.582%
2026-07-24	10.9200	11.1000	9.5000	9.5000	-29.263%	53	4,223	+109.474%
2026-07-23	14.0700	14.0700	13.4300	13.4300	-4.481%	2	4,221	+48.176%
2026-07-22	13.8000	15.1000	13.8000	14.0600	+14.123%	1,441	4,223	+41.536%
2026-07-21	11.6500	13.2500	11.6500	12.3200	+12.000%	25	2,927	+61.526%
2026-07-20	12.0000	12.7500	11.0000	11.0000	-0.901%	19	2,905	+80.909%
2026-07-17	9.3700	11.2500	8.8500	11.1000	+11.000%	78	2,894	+79.279%
2026-07-16	10.6300	11.2500	9.7000	10.0000	-10.714%	40	2,928	+99.000%
2026-07-15	12.2500	12.2500	10.9500	11.2000	-10.400%	26	2,925	+77.679%
2026-07-14	14.0000	14.0000	12.2400	12.5000	-8.425%	39	2,915	+59.200%
2026-07-13	15.1500	15.5000	13.6500	13.6500	-16.870%	45	2,900	+45.788%
2026-07-10	16.6000	16.6000	16.4200	16.4200	-6.171%	6	2,904	+21.194%
2026-07-09	19.0000	19.0000	17.5000	17.5000	+10.759%	8	2,909	+13.714%
2026-07-08	15.2500	16.0000	15.0000	15.8000	+13.262%	241	2,905	+25.949%
2026-07-07	13.4100	14.0600	12.5000	13.9500	-9.357%	87	3,059	+42.652%
2026-07-06	14.0000	15.5100	14.0000	15.3900	+14.000%	130	3,039	+29.305%
2026-07-02	15.2500	16.5000	13.0000	13.5000	-11.475%	189	2,770	+47.407%
2026-07-01	15.5000	16.6000	14.5400	15.2500	-23.940%	55	2,770	+30.492%
2026-06-30	19.6000	20.0500	19.6000	20.0500	+9.324%	6	2,741	-0.748%
2026-06-29	19.9400	19.9400	16.8000	18.3400	-7.374%	30	2,745	+8.506%
2026-06-26	18.9800	19.8200	18.9800	19.8000	-8.121%	33	2,730	+0.505%
2026-06-25	23.1000	23.1000	21.3100	21.5500	-4.265%	44	2,707	-7.657%
2026-06-24	23.2300	23.4000	22.5100	22.5100	-9.960%	6	2,737	-11.595%
2026-06-23	23.5000	26.5000	23.5000	25.0000	-9.256%	12	2,735	-20.400%
2026-06-22	29.9000	30.1000	26.5000	27.5500	-11.129%	104	2,738	-27.768%
2026-06-18	32.2500	32.7000	31.0000	31.0000	+1.142%	44	2,813	-35.806%
2026-06-17	32.8100	34.1500	30.6500	30.6500	-2.853%	43	2,813	-35.073%
2026-06-16	30.0000	32.0000	29.3200	31.5500	+19.237%	44	2,813	-36.926%
2026-06-15	26.0000	26.6000	26.0000	26.4600	+5.000%	26	2,833	-24.792%
2026-06-12	22.0000	25.2000	22.0000	25.2000	+21.212%	26	2,833	-21.032%
2026-06-11	19.6100	20.7900	18.8500	20.7900	-2.349%	16	2,814	-4.281%
2026-06-10	20.5500	21.5000	20.5500	21.2900	-0.188%	54	2,819	-6.529%
2026-06-09	23.7000	23.7000	19.6600	21.3300	-12.546%	21	2,864	-6.704%
2026-06-08	22.5000	24.3900	22.5000	24.3900	+6.507%	54	2,866	-18.409%
2026-06-05	24.4200	24.4200	20.6000	22.9000	-16.788%	17	2,816	-13.100%
2026-06-04	26.8500	27.8000	25.7500	27.5200	-6.870%	25	2,813	-27.689%
2026-06-03	32.0000	32.0000	28.8400	29.5500	-12.574%	18	2,816	-32.657%
2026-06-02	39.9200	39.9200	33.5000	33.8000	-8.401%	36	2,813	-41.124%
2026-06-01	30.9000	38.9000	30.6000	36.9000	+32.734%	213	2,813	-46.070%
2026-05-29	26.0000	27.8000	24.0000	27.8000	+9.578%	26	2,856	-28.417%
2026-05-28	25.0000	27.5700	25.0000	25.3700	+4.403%	57	2,849	-21.561%
2026-05-27	24.0000	24.3500	22.5700	24.3000	-5.814%	64	2,845	-18.107%
2026-05-26	25.3000	26.6500	25.3000	25.8000	+2.584%	27	2,790	-22.868%
2026-05-22	25.4900	25.4900	25.1500	25.1500	-2.254%	9	2,778	-20.875%
2026-05-21	25.3500	25.8800	23.9000	25.7300	+14.356%	7	2,781	-22.658%
2026-05-20	21.2500	22.8000	21.2500	22.5000	+12.500%	58	2,781	-11.556%
2026-05-19	20.8800	21.1000	18.9700	20.0000	-6.367%	37	2,730	-0.500%
2026-05-18	24.3000	24.3000	20.7900	21.3600	-18.067%	90	2,730	-6.835%
2026-05-15	25.7500	26.2000	24.6200	26.0700	-10.103%	41	2,730	-23.667%
2026-05-14	30.0000	30.0000	29.0000	29.0000	+6.814%	9	2,725	-31.379%
2026-05-13	25.2000	27.3500	25.2000	27.1500	+14.316%	130	2,602	-26.703%
2026-05-12	25.2500	25.2500	22.1000	23.7500	-17.391%	27	2,602	-16.211%
2026-05-11	31.5000	31.5000	28.6500	28.7500	-2.211%	39	2,602	-30.783%
2026-05-08	32.5000	34.5000	27.4500	29.4000	-22.632%	79	2,607	-32.313%
2026-05-07	40.7300	41.1700	37.0200	38.0000	-14.299%	41	2,590	-47.632%
2026-05-06	43.5500	44.5000	40.2900	44.3400	+18.083%	75	2,586	-55.120%
2026-05-05	36.3000	38.4900	36.3000	37.5500	+0.670%	31	2,557	-47.004%
2026-05-04	37.8400	39.2500	36.8500	37.3000	+12.012%	98	2,549	-46.649%
2026-05-01	33.2500	33.3000	33.2500	33.3000	+13.652%	3	2,577	-40.240%
2026-04-30	30.6000	30.6000	29.3000	29.3000	-0.170%	14	2,577	-32.082%
2026-04-29	27.0000	30.3000	27.0000	29.3500	+13.540%	61	2,583	-32.198%
2026-04-28	24.9000	26.2500	24.9000	25.8500	-8.333%	71	2,578	-23.017%
2026-04-27	26.7000	28.2000	24.2500	28.2000	+6.135%	579	2,574	-29.433%
2026-04-24	30.0500	30.0500	25.0000	26.5700	-15.382%	1,106	2,472	-25.104%
2026-04-23	32.8600	33.4500	30.4000	31.4000	-7.647%	26	2,188	-36.624%
2026-04-22	30.8700	34.6500	30.8700	34.0000	+10.641%	49	2,190	-41.471%
2026-04-21	30.7300	30.7300	30.7300	30.7300	+2.433%	1	2,188	-35.242%
2026-04-20	27.4600	30.3500	27.4600	30.0000	-2.121%	7	2,188	-33.667%
2026-04-17	31.7500	31.7500	30.6500	30.6500	-6.924%	4	2,187	-35.073%
2026-04-16	32.9300	32.9300	32.9300	32.9300	+1.323%	1	2,185	-39.569%
2026-04-15	33.3500	33.3500	32.5000	32.5000	0.000%	2	2,185	-38.769%
2026-04-14	33.0500	33.0500	31.4800	32.5000	+12.457%	19	2,184	-38.769%
2026-04-13	25.0000	28.9400	25.0000	28.9000	+14.455%	28	2,174	-31.142%
2026-04-10	19.3500	25.2500	19.3500	25.2500	+32.616%	235	2,170	-21.188%
2026-04-09	16.6000	19.1000	14.9000	19.0400	+23.878%	1,079	2,153	+4.517%
2026-04-07	15.3700	15.3700	15.3700	15.3700	+11.216%	30	1,611	+29.473%
2026-04-02	13.8200	13.8200	13.8200	13.8200	+5.496%	1	1,580	+43.994%
2026-04-01	13.7000	14.0800	13.0400	13.1000	+6.764%	269	1,580	+51.908%
2026-03-31	11.8200	12.2700	10.8000	12.2700	+28.347%	260	1,686	+62.184%
2026-03-30	12.2000	12.2000	9.5600	9.5600	-22.276%	646	1,841	+108.159%
2026-03-27	13.5700	13.5700	11.7900	12.3000	-17.004%	351	1,558	+61.789%
2026-03-26	17.5700	17.5700	14.8200	14.8200	-16.271%	149	1,510	+34.278%
2026-03-25	17.7500	18.0900	17.7000	17.7000	+12.025%	240	1,443	+12.429%
2026-03-24	15.7400	16.2500	15.2300	15.8000	+1.347%	82	1,345	+25.949%
2026-03-23	15.9800	16.5500	15.5900	15.5900	+2.633%	69	1,370	+27.646%
2026-03-20	15.2600	15.9500	14.5900	15.1900	-1.428%	40	1,313	+31.007%
2026-03-19	15.4600	15.8300	15.1400	15.4100	-4.582%	74	1,329	+29.137%
2026-03-18	15.6900	16.1500	15.6900	16.1500	-4.494%	3	1,277	+23.220%
2026-03-17	16.9100	16.9100	16.9100	16.9100	-1.686%	1	1,277	+17.682%
2026-03-16	17.0500	17.5500	17.0200	17.2000	+1.896%	8	1,277	+15.698%
2026-03-13	16.5700	17.2900	16.5700	16.8800	+0.716%	26	1,281	+17.891%
2026-03-12	16.5000	16.7800	16.5000	16.7600	-2.331%	6	1,291	+18.735%
2026-03-11	16.5500	17.2000	16.5500	17.1600	+23.899%	15	1,291	+15.967%
2026-03-10	14.6100	14.6100	13.8500	13.8500	+6.538%	50	1,301	+43.682%
2026-03-09	12.9300	13.4900	12.9300	13.0000	-4.482%	36	1,315	+53.077%
2026-03-06	13.0000	15.4900	13.0000	13.6100	-7.036%	825	1,296	+46.216%
2026-03-05	15.8700	15.8700	14.6400	14.6400	+4.946%	3	475	+35.929%
2026-03-03	13.4500	13.9900	13.4500	13.9500	-10.289%	28	474	+42.652%
2026-03-02	17.0000	17.0000	15.5500	15.5500	-1.018%	531	476	+27.974%
2026-02-27	19.0000	19.0000	15.4900	15.7100	-44.112%	79	97	+26.671%
2026-02-26	28.1100	28.1100	28.1100	28.1100	-5.354%	4	94	-29.207%
2026-02-25	29.6000	29.7000	29.6000	29.7000	+1.887%	13	84	-32.997%
2026-02-24	28.5000	29.1500	28.5000	29.1500	+21.206%	4	84	-31.732%
2026-02-20	23.4700	24.0500	23.4400	24.0500	-10.161%	21	85	-17.256%
2026-02-19	26.8600	26.8600	26.7700	26.7700	-5.640%	2	103	-25.663%
2026-02-13	28.3700	28.3700	28.3700	28.3700	+3.540%	50	60	-29.855%
2026-02-12	27.4000	27.4000	27.4000	27.4000	+2.048%	8	60	-27.372%
2026-02-11	26.8500	26.8500	26.8500	26.8500	-4.107%	1	52	-25.885%
2026-02-09	28.0000	28.0000	28.0000	28.0000	+59.181%	2	51	-28.929%
2026-02-05	17.3000	17.5900	17.3000	17.5900	-10.118%	6	53	+13.132%
2026-02-04	22.2000	22.2000	19.2100	19.5700	-13.751%	11	51	+1.686%
2026-02-03	22.0100	22.8000	22.0100	22.6900	-16.273%	6	41	-12.296%
2026-01-29	28.2000	28.2000	27.0700	27.1000	-15.127%	6	37	-26.568%
2026-01-28	31.9300	31.9300	31.9300	31.9300	-4.743%	1	35	-37.676%
2026-01-27	35.0200	35.0200	33.5200	33.5200	+10.154%	2	34	-40.632%
2026-01-26	31.6500	31.6700	30.4300	30.4300	+22.062%	3	33	-34.604%
2026-01-23	24.9100	24.9300	24.9100	24.9300	-2.235%	2	32	-20.176%
2026-01-20	25.5000	25.5000	25.5000	25.5000	+15.909%	2	32	-21.961%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+40.127%	1	32	-9.545%
2026-01-07	15.7000	15.7000	15.7000	15.7000	-2.967%	3	32	+26.752%
2026-01-06	16.1800	16.1800	16.1800	16.1800	-3.403%	1	32	+22.991%
2026-01-05	16.7500	16.7500	16.7500	16.7500	-5.687%	19	30	+18.806%
2026-01-02	17.7500	17.7600	17.7500	17.7600	+48.619%	2	30	+12.050%
2025-12-17	12.9500	12.9500	11.9500	11.9500	-6.641%	3	30	+66.527%
2025-12-16	12.7000	12.9000	12.7000	12.8000	-16.340%	7	30	+55.469%
2025-12-15	15.3000	15.3000	15.3000	15.3000	-22.018%	3	26	+30.065%
2025-12-11	19.6200	19.6200	19.6200	19.6200	-18.079%	1	29	+1.427%
2025-12-04	21.0000	23.9500	20.3000	23.9500	+29.459%	10	30	-16.910%
2025-11-28	18.5000	18.5000	18.5000	18.5000	+2.210%	1	38	+7.568%
2025-11-26	18.1200	18.1200	18.1000	18.1000	+10.030%	2	38	+9.945%
2025-11-25	16.4500	16.4500	16.4500	16.4500	-9.015%	1	38	+20.973%
2025-11-24	17.9700	18.0800	17.9700	18.0800	-15.907%	2	37	+10.066%
2025-11-20	22.4200	22.4200	21.5000	21.5000	+13.158%	3	37	-7.442%
2025-11-19	19.8000	19.8000	19.0000	19.0000	+5.556%	18	37	+4.737%
2025-11-18	18.0000	18.0000	18.0000	18.0000	0.000%	8	22	+10.556%
2025-11-17	19.3000	19.3000	18.0000	18.0000	-14.081%	4	22	+10.556%
2025-11-14	20.9000	20.9500	20.8500	20.9500	+6.888%	22	21	-5.012%
2025-11-13	20.4000	20.8000	19.0000	19.6000	-20.065%	11	16	+1.531%
2025-11-12	26.1400	26.2500	24.5200	24.5200	-3.465%	7	6	-18.842%
2025-11-11	26.2800	26.3700	25.4000	25.4000	-28.451%	3	3	-21.654%
2025-11-10	35.5000	35.5000	35.5000	35.5000	+7.348%	1	2	-43.944%
2025-11-07	33.0700	33.0700	33.0700	33.0700	0.000%	1	0	-39.825%

.dark-mode .XBmSQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XBmSQJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C150CRWV Jun 17 2027 150.00 Call (CRWV270617C00150000)option OPRA

CRWV20270617C150
CRWV Jun 17 2027 150.00 Call (CRWV270617C00150000)
option OPRA